Zaptec ASA (OSL:ZAP)
Norway flag Norway · Delayed Price · Currency is NOK
31.50
+0.95 (3.11%)
Sep 29, 2025, 12:45 PM CET

Zaptec ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202531.5031.5030.0530.5530.55-2.55%466,307
Sep 25, 202530.6531.7030.5031.3531.352.12%408,437
Sep 24, 202530.4031.8030.4030.7030.700.99%591,808
Sep 23, 202529.7030.5029.4030.4030.402.36%440,917
Sep 22, 202530.4530.4528.9529.7029.70-1.00%604,489
Sep 19, 202530.6531.4029.9030.0030.00-1.96%660,279
Sep 18, 202530.0030.7530.0030.6030.602.00%410,870
Sep 17, 202528.9030.0028.9030.0030.003.45%469,287
Sep 16, 202528.9529.6528.5529.0029.000.52%537,609
Sep 15, 202528.5028.9528.0028.8528.851.41%364,901
Sep 12, 202529.0029.2528.4528.4528.45-0.87%377,059
Sep 11, 202528.7029.2028.6028.7028.701.06%437,005
Sep 10, 202528.1528.5527.7528.4028.401.97%345,487
Sep 9, 202527.8028.7027.6027.8527.850.72%577,640
Sep 8, 202527.6027.8527.4527.6527.650.91%291,716
Sep 5, 202527.3527.6527.1527.4027.400.74%482,020
Sep 4, 202527.2527.4026.9027.2027.200.74%310,049
Sep 3, 202526.1527.2026.1527.0027.003.25%498,224
Sep 2, 202526.6026.8525.8526.1526.15-2.06%345,756
Sep 1, 202527.1027.4526.5526.7026.70-1.11%263,400
Aug 29, 202527.0027.2526.5027.0027.000.37%386,315
Aug 28, 202526.9027.2526.5026.9026.900.19%389,806
Aug 27, 202527.3027.5026.6526.8526.85-1.47%366,302
Aug 26, 202527.1027.4026.6027.2527.25-0.18%316,797
Aug 25, 202526.9527.9026.9027.3027.301.49%622,459
Aug 22, 202525.8026.9025.4026.9026.904.06%922,085
Aug 21, 202526.7526.7525.3025.8525.85-1.34%751,058
Aug 20, 202527.0027.5025.5026.2026.200.96%1,098,810
Aug 19, 202526.2526.5025.5525.9525.950.19%554,446
Aug 18, 202525.1026.2025.1025.9025.903.39%447,177
Aug 15, 202524.9525.2524.8025.0525.051.01%437,773
Aug 14, 202523.5025.0023.5024.8024.803.77%300,307
Aug 13, 202524.3024.4523.8523.9023.90-1.24%178,416
Aug 12, 202524.1024.4024.1024.2024.200.62%115,451
Aug 11, 202524.0024.4023.8524.0524.050.63%157,857
Aug 8, 202524.3524.3523.9023.9023.90-1.24%236,731
Aug 7, 202523.8524.7523.8524.2024.201.68%191,880
Aug 6, 202524.8025.0023.4523.8023.80-4.03%553,465
Aug 5, 202525.1025.1024.6024.8024.80-0.20%271,623
Aug 4, 202524.5525.1024.5024.8524.853.11%231,118
Aug 1, 202524.0024.5023.5024.1024.10-0.41%584,208
Jul 31, 202524.9025.2024.2024.2024.20-2.62%299,398
Jul 30, 202524.4525.0024.4524.8524.851.64%279,437
Jul 29, 202525.6525.7024.1524.4524.45-3.74%746,631
Jul 28, 202525.0025.7025.0025.4025.402.21%486,508
Jul 25, 202524.3025.0024.2524.8524.852.90%478,249
Jul 24, 202523.6024.7523.6024.1524.152.33%280,103
Jul 23, 202523.6523.8523.5523.6023.600.21%132,682
Jul 22, 202523.9524.0523.3523.5523.55-1.46%217,399
Jul 21, 202524.9024.9023.9023.9023.90-3.24%278,251